Skip to main content
logo
Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
1.280
+0.020 (1.59%)
At close: Jul 24, 2026, 4:00 PM EDT
1.261
-0.019 (-1.45%)
After-hours: Jul 24, 2026, 7:59 PM EDT

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261.281.341.231.281.281.59%195,411
Jul 23, 20261.221.271.161.261.263.28%168,959
Jul 22, 20261.261.291.191.221.22-2.40%264,033
Jul 21, 20261.361.361.231.251.25-6.72%417,730
Jul 20, 20261.941.941.331.341.34-31.63%1,104,601
Jul 17, 20261.951.981.901.961.961.03%100,239
Jul 16, 20262.072.071.911.941.94-6.28%198,093
Jul 15, 20262.112.122.042.072.07-92,365
Jul 14, 20262.112.132.072.072.07-0.96%61,329
Jul 13, 20262.002.142.002.092.093.47%158,515
Jul 10, 20262.062.072.012.022.02-2.42%48,195
Jul 9, 20262.032.092.002.072.071.97%121,014
Jul 8, 20262.042.051.992.032.03-0.98%99,516
Jul 7, 20262.072.102.012.052.05-1.44%138,450
Jul 6, 20262.062.122.062.082.08-0.48%53,133
Jul 2, 20262.132.202.062.092.09-0.95%124,077
Jul 1, 20262.092.212.092.112.11-116,289
Jun 30, 20262.082.152.042.112.110.48%148,865
Jun 29, 20262.062.122.002.102.100.48%117,205
Jun 26, 20262.002.101.982.092.094.50%109,859
Jun 25, 20262.102.192.002.002.00-3.85%237,358
Jun 24, 20262.042.142.002.082.080.48%192,034
Jun 23, 20262.022.142.022.072.070.98%66,127
Jun 22, 20262.202.212.052.052.05-5.53%188,768
Jun 18, 20262.082.172.052.172.174.33%179,598
Jun 17, 20262.082.152.052.082.08-1.42%133,271
Jun 16, 20262.012.151.982.112.116.57%365,394
Jun 15, 20262.012.101.971.981.98-1.98%221,851
Jun 12, 20262.032.101.982.022.02-0.49%95,739
Jun 11, 20262.002.061.952.032.031.50%132,379
Jun 10, 20261.892.061.892.002.004.17%157,947
Jun 9, 20261.881.971.851.921.923.78%117,924
Jun 8, 20261.941.971.851.851.85-1.60%171,645
Jun 5, 20262.192.191.861.881.88-13.76%450,961
Jun 4, 20262.012.222.012.182.186.34%170,810
Jun 3, 20262.122.242.022.052.05-4.21%223,927
Jun 2, 20262.192.222.132.142.14-2.28%89,037
Jun 1, 20262.222.242.122.192.19-1.79%177,432
May 29, 20262.302.322.202.232.23-2.19%170,568
May 28, 20262.282.322.232.282.28-2.15%292,820
May 27, 20262.362.502.292.332.33-0.43%255,948
May 26, 20262.342.402.302.342.34-1.27%233,753
May 22, 20262.442.502.302.372.37-1.66%435,730
May 21, 20262.342.412.302.412.413.43%187,318
May 20, 20262.272.482.252.332.333.56%309,237
May 19, 20262.072.331.942.252.256.64%554,061
May 18, 20262.102.232.092.112.11-2.76%482,738
May 15, 20262.182.332.052.172.17-24.13%1,222,639
May 14, 20262.883.102.682.862.860.70%1,474,162
May 13, 20262.662.842.522.842.847.98%527,897